United States Oil (USO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240508C00080000 | 2024-05-03 3:09PM EDT | 2024-05-08 | 0.06 | 0.00 | 0.07 | -0.01 | -14.29% | 6 | 156 | 37.50% |
| USO240510C00080000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.25 | -0.06 | -54.55% | 43 | 248 | 41.99% |
| USO240515C00080000 | 2024-05-03 3:54PM EDT | 2024-05-15 | 0.10 | 0.08 | 0.14 | +0.10 | - | 17 | 12 | 26.47% |
| USO240517C00080000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.19 | -0.13 | -41.94% | 168 | 6,801 | 26.37% |
| USO240524C00080000 | 2024-05-03 3:19PM EDT | 2024-05-24 | 0.36 | 0.33 | 0.41 | -0.21 | -36.84% | 3 | 77 | 26.93% |
| USO240531C00080000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.55 | 0.51 | 0.57 | -0.23 | -29.49% | 34 | 385 | 26.12% |
| USO240607C00080000 | 2024-05-03 12:18PM EDT | 2024-06-07 | 0.74 | 0.73 | 0.79 | -0.30 | -28.85% | 20 | 78 | 26.56% |
| USO240621C00080000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.04 | 1.01 | 1.05 | -0.33 | -24.09% | 2,784 | 1,304 | 25.39% |
| USO240719C00080000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 1.79 | 1.78 | 1.91 | -0.39 | -17.89% | 62 | 970 | 27.41% |
| USO241018C00080000 | 2024-05-03 12:05PM EDT | 2024-10-18 | 3.97 | 3.90 | 4.05 | -0.54 | -11.97% | 2 | 113 | 29.59% |
| USO241220C00080000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 6.35 | 5.00 | 5.75 | 0.00 | - | 2 | 232 | 32.45% |
| USO250117C00080000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 5.80 | 5.65 | 6.00 | -0.48 | -7.64% | 85 | 328 | 31.64% |
| USO260116C00080000 | 2024-05-03 2:14PM EDT | 2026-01-16 | 11.33 | 11.00 | 11.70 | -2.32 | -17.00% | 2 | 38 | 34.96% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240508P00080000 | 2024-05-02 2:42PM EDT | 2024-05-08 | 3.98 | 3.80 | 5.05 | 0.00 | - | 5 | 52 | 46.88% |
| USO240510P00080000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 4.95 | 4.75 | 5.00 | +0.73 | +17.30% | 1 | 128 | 35.16% |
| USO240515P00080000 | 2024-05-02 11:21AM EDT | 2024-05-15 | 4.40 | 2.93 | 5.20 | +4.40 | - | - | 3 | 33.79% |
| USO240517P00080000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.73 | 4.75 | 5.05 | +0.53 | +12.62% | 5 | 1,711 | 25.98% |
| USO240524P00080000 | 2024-05-02 11:16AM EDT | 2024-05-24 | 4.86 | 3.90 | 5.20 | 0.00 | - | 3 | 7 | 25.05% |
| USO240531P00080000 | 2024-05-02 10:05AM EDT | 2024-05-31 | 4.95 | 5.10 | 5.35 | 0.00 | - | 1 | 162 | 24.51% |
| USO240621P00080000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 5.61 | 5.45 | 5.65 | +0.57 | +11.31% | 11 | 1,713 | 22.24% |
| USO240719P00080000 | 2024-05-02 11:28AM EDT | 2024-07-19 | 5.65 | 6.00 | 6.35 | 0.00 | - | 8 | 164 | 23.90% |
| USO241018P00080000 | 2024-05-03 11:33AM EDT | 2024-10-18 | 7.29 | 7.55 | 7.80 | -0.01 | -0.14% | 20 | 24 | 23.89% |
| USO241220P00080000 | 2024-05-03 10:43AM EDT | 2024-12-20 | 8.45 | 8.15 | 8.80 | +0.20 | +2.42% | 6 | 45 | 24.72% |
| USO250117P00080000 | 2024-05-02 9:39AM EDT | 2025-01-17 | 8.60 | 8.65 | 9.05 | 0.00 | - | 2 | 144 | 24.35% |
| USO260116P00080000 | 2024-05-02 1:31PM EDT | 2026-01-16 | 13.05 | 12.00 | 13.05 | 0.00 | - | 8 | 89 | 25.99% |
© 2024 Yahoo. All rights reserved.